Fielmann AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.950	39.575	37.650	39.575	39.575	71
2026-10-21	38.200	39.175	37.650	39.175	39.175	71
2026-10-20	37.650	38.900	37.650	38.900	38.900	0
2026-10-19	38.300	38.500	37.650	38.500	38.500	0
2026-10-16	37.650	38.400	37.650	38.400	38.400	0
2026-10-15	37.250	38.350	37.250	38.350	38.350	1,977
2026-10-14	36.800	37.250	36.800	37.100	37.100	1,827
2026-10-13	37.900	37.900	36.750	37.100	37.100	10,066
2026-10-12	37.275	37.650	37.200	37.500	37.500	18,062
2026-10-09	37.300	38.050	37.300	37.675	37.675	219
2026-10-08	37.250	37.650	37.250	37.275	37.275	28
2026-10-07	37.425	37.800	37.425	37.425	37.425	5,277
2026-10-06	37.700	37.950	37.700	37.850	37.850	2,044
2026-10-05	37.550	37.750	37.550	37.650	37.650	719
2026-10-02	37.700	38.050	37.700	38.000	38.000	6
2026-10-01	38.400	38.400	37.650	38.050	38.050	52,951
2026-09-30	38.700	38.800	38.300	38.700	38.700	2,240
2026-09-29	38.350	38.350	37.900	38.091	38.091	5,189
2026-09-28	38.250	38.250	37.750	38.010	38.010	7,207
2026-09-25	37.850	37.850	37.450	37.725	37.725	26,663
2026-09-24	37.250	38.050	37.250	37.625	37.625	11,520
2026-09-23	36.950	37.875	36.950	37.875	37.875	28,336
2026-09-22	37.100	37.650	37.100	37.250	37.250	340

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.